C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
157.22
+0.43 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
156.99
-0.23 (-0.15%)
After-hours: Dec 5, 2025, 7:53 PM EST
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.86 | 158.65 | 154.43 | 157.22 | 157.22 | -0.53% | 1,379,098 |
| Dec 4, 2025 | 159.03 | 159.96 | 157.78 | 158.05 | 157.42 | -0.93% | 1,277,732 |
| Dec 3, 2025 | 159.42 | 161.16 | 158.46 | 159.54 | 158.90 | -0.06% | 1,577,384 |
| Dec 2, 2025 | 159.79 | 161.18 | 159.26 | 159.63 | 158.99 | -0.43% | 1,254,764 |
| Dec 1, 2025 | 158.62 | 162.79 | 158.37 | 160.32 | 159.68 | 0.91% | 1,594,093 |
| Nov 28, 2025 | 160.30 | 160.30 | 158.70 | 158.87 | 158.24 | -0.42% | 495,288 |
| Nov 26, 2025 | 156.63 | 160.27 | 156.63 | 159.54 | 158.90 | 1.39% | 892,906 |
| Nov 25, 2025 | 154.60 | 158.11 | 154.60 | 157.35 | 156.72 | 1.80% | 1,562,782 |
| Nov 24, 2025 | 151.45 | 156.19 | 151.11 | 154.57 | 153.95 | 1.90% | 2,233,399 |
| Nov 21, 2025 | 149.03 | 152.41 | 148.90 | 151.68 | 151.08 | 2.09% | 1,570,086 |
| Nov 20, 2025 | 153.14 | 153.74 | 148.49 | 148.57 | 147.98 | -1.84% | 1,090,226 |
| Nov 19, 2025 | 152.38 | 152.38 | 150.68 | 151.36 | 150.76 | -0.22% | 780,446 |
| Nov 18, 2025 | 152.31 | 153.00 | 150.76 | 151.69 | 151.09 | -0.62% | 1,302,691 |
| Nov 17, 2025 | 152.77 | 154.84 | 151.50 | 152.64 | 152.03 | -0.10% | 1,200,562 |
| Nov 14, 2025 | 150.14 | 153.46 | 149.08 | 152.80 | 152.19 | 0.75% | 1,379,106 |
| Nov 13, 2025 | 153.40 | 153.76 | 151.24 | 151.66 | 151.06 | -0.87% | 1,522,088 |
| Nov 12, 2025 | 150.78 | 153.89 | 150.13 | 152.99 | 152.38 | 1.52% | 1,928,745 |
| Nov 11, 2025 | 150.37 | 152.93 | 150.05 | 150.70 | 150.10 | -0.67% | 2,171,787 |
| Nov 10, 2025 | 149.63 | 152.40 | 148.76 | 151.72 | 151.12 | 1.53% | 1,081,436 |
| Nov 7, 2025 | 147.99 | 152.26 | 146.96 | 149.44 | 148.84 | 0.82% | 1,553,715 |
| Nov 6, 2025 | 152.77 | 153.74 | 148.19 | 148.23 | 147.64 | -3.20% | 1,546,819 |
| Nov 5, 2025 | 152.24 | 154.41 | 152.15 | 153.13 | 152.52 | 0.14% | 1,209,367 |
| Nov 4, 2025 | 151.95 | 154.68 | 151.85 | 152.91 | 152.30 | 0.50% | 1,672,541 |
| Nov 3, 2025 | 152.21 | 153.54 | 150.32 | 152.15 | 151.54 | -1.19% | 1,730,193 |
| Oct 31, 2025 | 154.80 | 156.23 | 150.93 | 153.99 | 153.38 | -0.57% | 2,883,059 |
| Oct 30, 2025 | 149.61 | 158.70 | 149.22 | 154.88 | 154.26 | 19.71% | 5,571,970 |
| Oct 29, 2025 | 127.19 | 131.10 | 126.83 | 129.38 | 128.86 | 1.02% | 2,913,732 |
| Oct 28, 2025 | 129.87 | 130.07 | 127.36 | 128.07 | 127.56 | -0.77% | 1,476,845 |
| Oct 27, 2025 | 126.96 | 129.18 | 126.17 | 129.06 | 128.55 | 2.38% | 1,557,952 |
| Oct 24, 2025 | 126.86 | 127.31 | 125.41 | 126.06 | 125.56 | 0.52% | 1,469,449 |
| Oct 23, 2025 | 126.95 | 127.71 | 125.35 | 125.41 | 124.91 | -1.37% | 1,358,285 |
| Oct 22, 2025 | 128.31 | 129.22 | 126.89 | 127.15 | 126.64 | -0.88% | 1,549,684 |
| Oct 21, 2025 | 127.46 | 130.16 | 127.36 | 128.28 | 127.77 | 0.64% | 1,106,179 |
| Oct 20, 2025 | 127.78 | 128.60 | 126.44 | 127.46 | 126.95 | 0.05% | 1,335,208 |
| Oct 17, 2025 | 126.24 | 127.91 | 125.83 | 127.39 | 126.88 | 1.11% | 1,417,407 |
| Oct 16, 2025 | 129.36 | 129.86 | 125.76 | 125.99 | 125.49 | -1.58% | 1,602,449 |
| Oct 15, 2025 | 128.81 | 129.21 | 127.28 | 128.01 | 127.50 | 0.02% | 1,150,028 |
| Oct 14, 2025 | 124.39 | 128.13 | 123.64 | 127.98 | 127.47 | 2.89% | 1,569,499 |
| Oct 13, 2025 | 125.70 | 126.33 | 124.34 | 124.39 | 123.89 | -0.73% | 997,971 |
| Oct 10, 2025 | 129.67 | 130.50 | 125.03 | 125.31 | 124.81 | -2.79% | 2,183,201 |
| Oct 9, 2025 | 133.56 | 133.70 | 128.69 | 128.90 | 128.39 | -3.83% | 1,805,656 |
| Oct 8, 2025 | 132.56 | 134.81 | 130.55 | 134.04 | 133.51 | 0.19% | 1,560,183 |
| Oct 7, 2025 | 134.67 | 134.96 | 133.30 | 133.79 | 133.26 | -0.42% | 844,831 |
| Oct 6, 2025 | 134.65 | 135.28 | 133.68 | 134.36 | 133.82 | -0.77% | 997,535 |
| Oct 3, 2025 | 135.00 | 137.77 | 134.87 | 135.40 | 134.86 | 0.47% | 1,209,175 |
| Oct 2, 2025 | 132.89 | 135.38 | 132.89 | 134.77 | 134.23 | 1.59% | 1,203,895 |
| Oct 1, 2025 | 132.86 | 133.45 | 131.79 | 132.66 | 132.13 | 0.20% | 1,408,542 |
| Sep 30, 2025 | 131.45 | 132.49 | 130.27 | 132.40 | 131.87 | 0.40% | 1,928,040 |
| Sep 29, 2025 | 133.36 | 133.36 | 130.52 | 131.87 | 131.34 | 0.05% | 1,408,014 |
| Sep 26, 2025 | 134.02 | 134.59 | 131.63 | 131.81 | 131.28 | -1.52% | 1,701,853 |